Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.11 | 14.23 | 14.01 | 14.12 | 625,573 | +0.05(+0.39%) |
Apr 27, 2006 | 14.72 | 14.72 | 13.99 | 14.06 | 1,390,474 | -0.65(-4.45%) |
Apr 26, 2006 | 13.94 | 15.03 | 13.84 | 14.72 | 1,409,783 | +0.90(+6.48%) |
Apr 25, 2006 | 13.84 | 13.92 | 13.65 | 13.82 | 531,552 | -0.06(-0.46%) |
Apr 24, 2006 | 14.02 | 14.04 | 13.85 | 13.89 | 327,317 | -0.15(-1.08%) |
Apr 21, 2006 | 13.97 | 14.32 | 13.92 | 14.04 | 432,810 | +0.06(+0.45%) |
Apr 20, 2006 | 13.90 | 14.04 | 13.77 | 13.98 | 484,034 | +0.18(+1.32%) |
Apr 19, 2006 | 13.71 | 13.86 | 13.63 | 13.79 | 310,497 | +0.11(+0.80%) |
Apr 18, 2006 | 13.55 | 13.72 | 13.41 | 13.68 | 529,562 | +0.14(+1.03%) |
Apr 17, 2006 | 13.46 | 13.63 | 13.32 | 13.55 | 358,664 | +0.01(+0.09%) |
Apr 13, 2006 | 13.77 | 13.80 | 13.51 | 13.53 | 226,103 | -0.28(-2.05%) |
Apr 12, 2006 | 13.61 | 13.85 | 13.52 | 13.82 | 403,230 | +0.21(+1.52%) |
Apr 11, 2006 | 13.61 | 13.69 | 13.51 | 13.61 | 433,690 | +0.00(+0.03%) |
Apr 10, 2006 | 13.50 | 13.69 | 13.49 | 13.60 | 526,965 | +0.08(+0.59%) |
Apr 07, 2006 | 13.56 | 13.74 | 13.49 | 13.52 | 538,101 | +0.00(+0.00%) |
Apr 06, 2006 | 13.48 | 13.60 | 13.37 | 13.52 | 316,841 | +0.00(+0.03%) |
Apr 05, 2006 | 13.59 | 13.60 | 13.31 | 13.52 | 611,099 | -0.03(-0.19%) |
Apr 04, 2006 | 13.59 | 13.68 | 13.41 | 13.55 | 1,353,233 | -0.15(-1.11%) |
Apr 03, 2006 | 13.86 | 14.02 | 13.68 | 13.70 | 342,919 | -0.16(-1.19%) |
Mar 31, 2006 | 13.70 | 13.90 | 13.68 | 13.86 | 503,270 | +0.22(+1.61%) |
Mar 30, 2006 | 13.73 | 13.85 | 13.60 | 13.64 | 437,401 | -0.05(-0.40%) |
Mar 29, 2006 | 13.66 | 13.81 | 13.63 | 13.70 | 482,612 | +0.03(+0.22%) |
Mar 28, 2006 | 13.64 | 13.91 | 13.61 | 13.67 | 349,457 | +0.04(+0.31%) |
Mar 27, 2006 | 13.85 | 13.87 | 13.59 | 13.63 | 535,472 | -0.25(-1.80%) |
Mar 24, 2006 | 13.82 | 13.92 | 13.65 | 13.87 | 338,770 | +0.11(+0.83%) |
Mar 23, 2006 | 13.52 | 13.90 | 13.51 | 13.76 | 1,008,302 | +0.26(+1.94%) |
Mar 22, 2006 | 13.46 | 13.52 | 13.40 | 13.50 | 474,091 | +0.08(+0.60%) |
Mar 21, 2006 | 13.45 | 13.55 | 13.37 | 13.42 | 537,640 | -0.02(-0.13%) |
Mar 20, 2006 | 13.20 | 13.52 | 13.16 | 13.44 | 549,990 | +0.21(+1.57%) |
Mar 17, 2006 | 13.26 | 13.29 | 13.03 | 13.23 | 720,860 | +0.00(+0.03%) |
Mar 16, 2006 | 13.11 | 13.22 | 12.99 | 13.22 | 573,645 | +0.10(+0.74%) |
Mar 15, 2006 | 12.83 | 13.14 | 12.72 | 13.13 | 572,777 | +0.24(+1.90%) |
Mar 14, 2006 | 12.77 | 12.88 | 12.61 | 12.88 | 563,418 | +0.08(+0.63%) |
Mar 13, 2006 | 13.06 | 13.13 | 12.70 | 12.80 | 1,004,560 | -0.25(-1.94%) |
Mar 10, 2006 | 12.89 | 13.10 | 12.77 | 13.05 | 444,609 | +0.16(+1.28%) |
Mar 09, 2006 | 13.03 | 13.14 | 12.86 | 12.89 | 615,194 | -0.12(-0.91%) |
Mar 08, 2006 | 12.87 | 13.05 | 12.66 | 13.01 | 1,205,145 | +0.16(+1.25%) |
Mar 07, 2006 | 12.85 | 12.93 | 12.78 | 12.85 | 680,504 | +0.00(+0.03%) |
Mar 06, 2006 | 12.69 | 12.99 | 12.69 | 12.84 | 696,043 | +0.09(+0.73%) |
Mar 03, 2006 | 12.60 | 12.92 | 12.56 | 12.75 | 1,115,250 | +0.15(+1.21%) |
Mar 02, 2006 | 13.30 | 13.35 | 12.43 | 12.60 | 2,105,940 | -0.76(-5.66%) |
Mar 01, 2006 | 14.01 | 14.25 | 13.07 | 13.36 | 2,372,376 | -0.54(-3.92%) |
Feb 28, 2006 | 14.12 | 14.15 | 13.75 | 13.90 | 1,250,022 | -0.22(-1.53%) |
Feb 27, 2006 | 13.63 | 14.18 | 13.63 | 14.12 | 1,087,221 | +0.55(+4.08%) |
Feb 24, 2006 | 13.61 | 13.71 | 13.52 | 13.56 | 602,129 | -0.12(-0.86%) |
Feb 23, 2006 | 13.52 | 13.71 | 13.41 | 13.68 | 493,686 | +0.20(+1.50%) |
Feb 22, 2006 | 13.59 | 13.72 | 13.35 | 13.48 | 640,323 | -0.09(-0.65%) |
Feb 21, 2006 | 13.44 | 13.60 | 13.40 | 13.57 | 532,113 | +0.15(+1.13%) |
Feb 17, 2006 | 13.42 | 13.63 | 13.27 | 13.41 | 592,339 | +0.03(+0.22%) |
Feb 16, 2006 | 13.34 | 13.43 | 13.16 | 13.38 | 648,295 | +0.06(+0.41%) |
Feb 15, 2006 | 13.52 | 13.53 | 13.22 | 13.33 | 690,952 | -0.14(-1.04%) |
Feb 14, 2006 | 13.27 | 13.55 | 13.14 | 13.47 | 996,969 | +0.23(+1.72%) |
Feb 13, 2006 | 13.07 | 13.51 | 13.04 | 13.24 | 1,451,645 | +0.07(+0.51%) |
Feb 10, 2006 | 13.41 | 13.41 | 13.05 | 13.17 | 1,975,271 | -0.29(-2.16%) |
Feb 09, 2006 | 13.70 | 13.90 | 13.43 | 13.46 | 807,484 | -0.16(-1.15%) |
Feb 08, 2006 | 13.68 | 13.79 | 13.52 | 13.62 | 834,400 | -0.07(-0.52%) |
Feb 07, 2006 | 14.12 | 14.13 | 13.62 | 13.69 | 943,136 | -0.41(-2.93%) |
Feb 06, 2006 | 14.25 | 14.32 | 14.05 | 14.11 | 1,171,346 | -0.10(-0.71%) |
Feb 03, 2006 | 14.05 | 14.23 | 13.51 | 14.21 | 1,717,422 | +0.06(+0.42%) |
Feb 02, 2006 | 14.33 | 14.52 | 14.10 | 14.15 | 1,459,569 | -0.44(-3.04%) |